Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utah Medical Prod (NQ: UTMD )

68.00 +0.78 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.23 11.23 11.10 11.14 1,182,476 -0.09(-0.80%)
Sep 27, 2002 11.34 11.52 11.21 11.23 9,950 -0.25(-2.17%)
Sep 26, 2002 11.37 11.48 11.37 11.48 13,411 +0.04(+0.36%)
Sep 25, 2002 11.58 11.58 11.38 11.44 29,706 -0.15(-1.32%)
Sep 24, 2002 11.72 11.72 11.51 11.59 18,458 -0.16(-1.36%)
Sep 23, 2002 11.75 11.82 11.55 11.75 6,993,914 +0.10(+0.89%)
Sep 20, 2002 10.30 11.65 10.16 11.65 202,028 +1.59(+15.86%)
Sep 19, 2002 10.13 10.13 10.06 10.06 1,874 -0.08(-0.75%)
Sep 18, 2002 9.987 10.13 9.987 10.13 2,163 -0.00(-0.01%)
Sep 17, 2002 10.16 10.16 10.13 10.13 2,884 +0.01(+0.08%)
Sep 16, 2002 10.13 10.13 10.12 10.12 1,009 +0.00(+0.00%)
Sep 13, 2002 10.19 10.19 10.02 10.12 5,047 -0.26(-2.54%)
Sep 12, 2002 10.31 10.40 10.19 10.39 5,335 +0.26(+2.60%)
Sep 11, 2002 10.13 10.13 10.13 10.13 144 +0.02(+0.21%)
Sep 10, 2002 10.06 10.12 10.06 10.10 2,307 +0.12(+1.18%)
Sep 09, 2002 10.08 10.19 9.986 9.986 3,893 -0.15(-1.45%)
Sep 06, 2002 10.08 10.26 10.08 10.13 8,075 +0.00(+0.01%)
Sep 05, 2002 10.15 10.15 10.13 10.13 1,153 +0.06(+0.55%)
Sep 04, 2002 10.08 10.08 10.08 10.08 1,442 +0.00(+0.00%)
Sep 03, 2002 10.17 10.17 10.08 10.08 4,254 -0.09(-0.89%)
Aug 30, 2002 10.17 10.17 10.17 10.17 14,420 +0.04(+0.35%)
Aug 29, 2002 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Aug 28, 2002 10.26 10.32 10.13 10.13 4,614 -0.01(-0.07%)
Aug 27, 2002 10.17 10.17 10.14 10.14 4,037 -0.26(-2.53%)
Aug 26, 2002 10.17 10.40 10.17 10.40 3,893 +0.24(+2.31%)
Aug 23, 2002 10.17 10.17 10.17 10.17 288 -0.02(-0.20%)
Aug 22, 2002 10.23 10.40 10.19 10.19 5,623 +0.10(+0.96%)
Aug 21, 2002 10.16 10.23 10.06 10.09 7,066 +0.03(+0.28%)
Aug 20, 2002 9.980 10.06 9.980 10.06 288 +0.06(+0.63%)
Aug 16, 2002 9.722 10.05 9.722 9.999 3,028 -0.05(-0.49%)
Aug 15, 2002 9.848 10.05 9.848 10.05 1,586 +0.16(+1.61%)
Aug 14, 2002 9.715 10.02 9.715 9.889 3,460 +0.13(+1.29%)
Aug 13, 2002 9.729 9.903 9.708 9.764 11,968 +0.01(+0.07%)
Aug 12, 2002 10.26 10.38 9.715 9.757 3,605 -0.49(-4.74%)
Aug 07, 2002 9.910 10.24 9.708 10.24 6,914 +0.40(+4.01%)
Aug 06, 2002 9.535 9.847 9.431 9.847 25,091 +0.33(+3.42%)
Aug 05, 2002 9.577 9.577 9.348 9.521 193,089 -0.19(-1.93%)
Aug 02, 2002 9.715 10.03 9.708 9.708 6,777 -0.27(-2.70%)
Aug 01, 2002 9.535 10.09 9.528 9.978 14,564 +0.14(+1.47%)
Jul 31, 2002 9.722 9.833 9.564 9.833 2,307 +0.11(+1.15%)
Jul 30, 2002 9.701 9.722 9.502 9.722 6,777 +0.28(+3.01%)
Jul 29, 2002 9.535 9.882 9.431 9.438 7,354 -0.00(-0.00%)
Jul 26, 2002 9.466 9.466 9.431 9.438 6,344 -0.01(-0.07%)
Jul 25, 2002 9.500 9.577 9.421 9.445 58,979 +0.01(+0.15%)
Jul 24, 2002 9.500 9.536 9.431 9.431 13,555 -0.15(-1.59%)
Jul 23, 2002 9.438 9.708 9.438 9.584 25,235 +0.12(+1.32%)
Jul 22, 2002 9.431 9.631 9.327 9.459 50,759 -0.15(-1.52%)
Jul 19, 2002 9.674 9.674 9.570 9.604 16,150 -0.07(-0.72%)
Jul 17, 2002 9.708 9.708 9.674 9.674 66,045 -0.15(-1.48%)
Jul 12, 2002 9.852 9.852 9.716 9.819 11,536 -0.03(-0.35%)
Jul 11, 2002 9.883 9.883 9.640 9.854 31,148 -0.06(-0.64%)
Jul 10, 2002 10.43 10.43 9.882 9.917 35,330 -0.53(-5.10%)
Jul 09, 2002 10.61 10.61 10.45 10.45 10,959 -0.16(-1.49%)
Jul 08, 2002 10.54 10.61 10.54 10.61 2,595 +0.07(+0.65%)
Jul 05, 2002 10.51 10.54 10.51 10.54 3,316 +0.00(+0.00%)
Jul 04, 2002 10.51 10.54 10.51 10.54 7,787 +0.00(+0.00%)
Jul 03, 2002 10.51 10.54 10.51 10.54 7,787 -0.07(-0.65%)
Jul 02, 2002 11.02 11.02 10.47 10.61 20,188 -0.14(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.